CP Pokphand Stock Price History (OTCMKTS:CPKPY)

Add to My Stocks
$2.91 $0 (0%) CPKPY stock closing price Dec 06, 2016 (Closing)

The 10 year data of CP Pokphand stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and CP Pokphand P/E ratio data for the stock. The CP Pokphand stock price history chart shows that the stock price reached a high of 4.35 on 03 Jun, 2015, and a low of 0.36 on 03 Jun, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-062.912.912.912.911800N/AN/A
2016-12-052.962.962.912.914600N/AN/A
2016-12-023.013.012.942.941494N/AN/A
2016-12-010.000.000.003.000N/AN/A
2016-11-300.000.000.003.000N/AN/A
2016-11-293.033.083.003.002500N/AN/A
2016-11-282.972.972.972.97150N/AN/A
2016-11-252.972.972.972.97200N/AN/A
2016-11-240.000.000.002.970N/AN/A
2016-11-230.000.000.002.970N/AN/A
2016-11-222.972.972.972.971150N/AN/A
2016-11-210.000.000.002.980N/AN/A
2016-11-182.992.992.982.982100N/AN/A
2016-11-170.000.000.002.990N/AN/A
2016-11-163.063.062.992.99800N/AN/A
2016-11-152.983.052.952.95750N/AN/A
2016-11-140.000.000.003.050N/AN/A
2016-11-113.053.053.053.05500N/AN/A
2016-11-100.000.000.003.210N/AN/A
2016-11-090.000.000.003.210N/AN/A
2016-11-080.000.000.003.2151N/AN/A
2016-11-073.213.213.213.21144N/AN/A
2016-11-043.073.073.073.071000N/AN/A
2016-11-033.113.113.073.07800N/AN/A
2016-11-023.103.103.103.10800N/AN/A
2016-11-013.203.213.203.21896N/AN/A
2016-10-313.123.203.123.202400N/AN/A
2016-10-280.000.000.003.120N/AN/A
2016-10-273.123.123.123.12100N/AN/A
2016-10-260.000.000.003.1450N/AN/A
2016-10-250.000.000.003.141N/AN/A
2016-10-240.000.000.003.140N/AN/A
2016-10-213.143.143.143.141000N/AN/A
2016-10-203.133.133.133.13705N/AN/A
2016-10-193.243.243.193.193961N/AN/A
2016-10-183.173.173.173.17100N/AN/A
2016-10-170.000.000.003.170N/AN/A
2016-10-140.000.000.003.170N/AN/A
2016-10-133.173.173.173.17200N/AN/A
2016-10-123.193.193.193.191100N/AN/A
2016-10-113.173.173.173.17300N/AN/A
2016-10-103.293.293.283.285200N/AN/A
2016-10-073.283.283.283.282400N/AN/A
2016-10-063.253.303.253.251370N/AN/A
2016-10-053.213.233.213.2355500N/AN/A
2016-10-040.000.000.003.120N/AN/A
2016-10-033.123.123.123.12400N/AN/A
2016-09-303.203.203.203.202237N/AN/A
2016-09-293.113.113.113.11130N/AN/A
2016-09-283.123.123.123.12812N/AN/A
2016-09-273.163.163.163.162436N/AN/A
2016-09-260.000.000.003.310N/AN/A
2016-09-233.283.313.283.31350N/AN/A
2016-09-223.303.303.303.302203N/AN/A
2016-09-213.283.363.273.292674N/AN/A
2016-09-203.223.223.223.221200N/AN/A
2016-09-193.223.233.223.223132N/AN/A
2016-09-163.173.173.173.17100N/AN/A
2016-09-153.153.153.153.15100N/AN/A
2016-09-140.000.000.003.100N/AN/A
2016-09-133.103.103.103.10500N/AN/A
2016-09-123.153.153.143.14700N/AN/A
2016-09-090.000.000.003.180N/AN/A
2016-09-080.000.000.003.180N/AN/A
2016-09-070.000.000.003.180N/AN/A
2016-09-063.183.183.183.18205N/AN/A
2016-09-050.000.000.003.110N/AN/A
2016-09-020.000.000.003.110N/AN/A
2016-09-013.113.113.113.111200N/AN/A
2016-08-310.000.000.003.091946N/AN/A
2016-08-303.093.093.093.09143N/AN/A
2016-08-293.083.093.083.096982N/AN/A
2016-08-263.033.043.033.033869N/AN/A
2016-08-253.213.213.213.21709N/AN/A
2016-08-240.000.000.003.1631N/AN/A
2016-08-233.193.193.163.167000N/AN/A
2016-08-223.253.253.243.24600N/AN/A
2016-08-193.253.253.253.252151N/AN/A
2016-08-183.163.183.163.165974N/AN/A
2016-08-173.113.113.113.112800N/AN/A
2016-08-160.000.000.002.970N/AN/A
2016-08-153.053.052.972.9713900N/AN/A
2016-08-123.053.053.053.05600N/AN/A
2016-08-112.842.922.842.921500N/AN/A
2016-08-102.842.862.842.844181N/AN/A
2016-08-092.862.862.852.861900N/AN/A
2016-08-082.902.902.862.861408N/AN/A
2016-08-052.852.982.852.984508N/AN/A
2016-08-040.000.000.002.750N/AN/A
Get more Data

CP Pokphand Stock Chart

View CPKPY PE ratio, PS ratio stocks charts and compare with peers.
CPKPY Chart
Note: Compare CP Pokphand stock price history with the index and industry peers.

CP Pokphand Historical Prices: Past 5 years

Max Stock Price 4.35 Jun 03,2015
Min Stock Price 1.89 Jan 21,2016
Avg Stock Price 2.8

CPKPY Industry Peers

Company Price Change (%)
Archer Daniels Midland (ADM)44.680.78 (1.78%)
Fresh Del Monte Produce (FDP)56.530.02 (0.04%)
Seaboard (SEB)4391176.17 (4.18%)
Calavo Growers (CVGW)56.350.2 (0.36%)
Yasheng Group (HERB)0.270.02 (6.9%)
Amira Nature Foods (ANFI)6.720.15 (2.28%)

CP Pokphand historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in CP Pokphand stock analysis. CP Pokphand stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CPKPY saw an opening price of 2.91, and a closing price of 2.91 on 06 Dec, 2016. .